News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5661 | -4.56438989683 | 56.22 | 56.54 | 53.6539 | 8292 | 54.55816264 | SP |
| 4 | -0.5161 | -0.952741369762 | 54.17 | 57.1 | 53.6539 | 5128 | 55.20238807 | SP |
| 12 | 4.226 | 8.54982712193 | 49.4279 | 57.1 | 48.25 | 2693 | 53.73389953 | SP |
| 26 | 6.1739 | 13.0031592249 | 47.48 | 57.1 | 47.04 | 2031 | 51.6222289 | SP |
| 52 | 11.4439 | 27.1118218432 | 42.21 | 57.1 | 38.8679 | 1965 | 47.44472453 | SP |
| 156 | 12.0994 | 29.11694281 | 41.5545 | 57.1 | 30.7644 | 1243 | 44.3168758 | SP |
| 260 | 13.6239 | 34.0342243318 | 40.03 | 57.1 | 30.7644 | 1225 | 44.29513689 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 53.6539 | -0.45 | -0.82 | 53.6539 | 53.6539 | 53.6539 | 124 |
| 1721341800 | 54.0991 | -0.3 | -0.55 | 54.53 | 54.53 | 54.053 | 217 |
| 1721255400 | 54.4 | -1.78 | -3.16 | 55.27 | 55.27 | 54.38 | 37519 |
| 1721169000 | 56.1761 | -0.1 | -0.18 | 56.294 | 56.294 | 56.1 | 466 |
| 1721082600 | 56.28 | 0.24 | 0.42 | 56.22 | 56.54 | 56.18 | 3132 |
| 1720823400 | 56.0421 | 0.3 | 0.54 | 55.82 | 56.27 | 55.82 | 9449 |
| 1720737000 | 55.7412 | -0.92 | -1.63 | 57.1 | 57.1 | 55.7412 | 2212 |
| 1720650600 | 56.6629 | 0.59 | 1.05 | 56.34 | 56.6629 | 56.34 | 987 |
| 1720564200 | 56.076 | -0.03 | -0.06 | 56.18 | 56.3 | 56.076 | 664 |
| 1720477800 | 56.109 | -0.01 | -0.01 | 56.12 | 56.12 | 56.109 | 37 |
| 1720218600 | 56.1172 | 0.69 | 1.24 | 55.49 | 56.15 | 55.49 | 60 |
| 1720040640 | 55.4313 | 0.34 | 0.62 | 55.18 | 55.4313 | 55.18 | 276 |
| 1719959400 | 55.0886 | 0.4 | 0.74 | 54.43 | 55.0886 | 54.43 | 361 |
| 1719873000 | 54.684 | -0 | -0.01 | 55 | 55 | 54.24 | 2007 |
| 1719613800 | 54.6874 | -0.08 | -0.14 | 54.69 | 55.19 | 54.6874 | 928 |
| 1719527400 | 54.7653 | 0.29 | 0.54 | 54.69 | 54.7653 | 54.69 | 12 |
| 1719441000 | 54.473 | 0.18 | 0.34 | 54.3707 | 54.473 | 54.3302 | 1702 |
| 1719354600 | 54.2903 | 0.49 | 0.90 | 54.26 | 54.2903 | 54.26 | 52 |
| 1719268200 | 53.8034 | -0.5 | -0.91 | 54.17 | 54.17 | 53.8034 | 7 |
| 1719009000 | 54.3001 | -0.06 | -0.12 | 54.4 | 54.4 | 54.3001 | 168 |
| 1718922600 | 54.3648 | -0.26 | -0.47 | 54.97 | 54.97 | 54.3648 | 703 |
| 1718749800 | 54.6239 | -0.01 | -0.01 | 54.74 | 54.74 | 54.51 | 599 |
| 1718663400 | 54.632 | 0.53 | 0.97 | 54.25 | 54.72 | 54.12 | 3002 |
| 1718404200 | 54.1055 | 0.05 | 0.09 | 54.45 | 54.45 | 53.9054 | 2465 |
| 1718317800 | 54.055 | 0.11 | 0.20 | 54.27 | 54.27 | 53.9899 | 203 |
| 1718231400 | 53.9475 | 0.75 | 1.42 | 53.86 | 54.03 | 53.86 | 843 |
| 1718145000 | 53.1944 | 0.4 | 0.76 | 52.8 | 53.1944 | 52.8 | 54 |
| 1718058600 | 52.7954 | 0.13 | 0.25 | 52.71 | 52.7954 | 52.71 | 305 |
| 1717799400 | 52.662 | -0.04 | -0.07 | 52.72 | 52.77 | 52.56 | 4406 |
| 1717713000 | 52.6973 | 0.08 | 0.16 | 52.84 | 52.84 | 52.6973 | 431 |
| 1717626600 | 52.6136 | 0.93 | 1.80 | 52.6136 | 52.6136 | 52.6136 | 4 |
| 1717540200 | 51.6827 | 0.26 | 0.50 | 51.37 | 51.7399 | 51.37 | 377 |
| 1717453800 | 51.4276 | 0.22 | 0.42 | 51.64 | 51.64 | 51.07 | 8127 |
| 1717194600 | 51.21 | 0.17 | 0.33 | 51.32 | 51.72 | 50.68 | 7064 |
| 1717108200 | 51.0399 | -0.87 | -1.68 | 51.74 | 51.74 | 51.0399 | 306 |
| 1717021800 | 51.9138 | -0.21 | -0.40 | 51.73 | 52.03 | 51.73 | 7553 |
| 1716935400 | 52.1236 | 0.24 | 0.47 | 52.25 | 52.25 | 52.07 | 1108 |
| 1716589800 | 51.8817 | 0.24 | 0.47 | 51.8 | 51.8817 | 51.8 | 144 |
| 1716503400 | 51.64 | -0.04 | -0.08 | 52.39 | 52.39 | 51.64 | 118 |
| 1716417000 | 51.68 | -0.18 | -0.35 | 51.52 | 51.68 | 51.5199 | 319 |
| 1716330600 | 51.86 | 0.18 | 0.35 | 52.08 | 52.08 | 51.59 | 3539 |
| 1716244200 | 51.6803 | 0.18 | 0.36 | 51.63 | 51.6803 | 51.63 | 186 |
| 1715985000 | 51.4957 | -0.09 | -0.17 | 51.77 | 51.77 | 51.46 | 363 |
| 1715898600 | 51.5823 | -0.08 | -0.15 | 51.82 | 51.82 | 51.5823 | 6 |
| 1715812200 | 51.6593 | 0.79 | 1.54 | 51.21 | 51.68 | 51.21 | 3095 |
| 1715725800 | 50.8743 | 0.28 | 0.55 | 50.5811 | 50.8743 | 50.5811 | 310 |
| 1715639400 | 50.597 | 0.02 | 0.04 | 50.695 | 50.695 | 50.597 | 2 |
| 1715380200 | 50.5767 | 0.14 | 0.27 | 50.75 | 50.75 | 50.4532 | 231 |
| 1715293800 | 50.4407 | 0.13 | 0.26 | 50.43 | 50.4407 | 50.29 | 401 |
| 1715207400 | 50.3077 | -0.08 | -0.17 | 50.23 | 50.3077 | 50.23 | 129 |
| 1715121000 | 50.3912 | 0.06 | 0.12 | 50.31 | 50.4 | 50.31 | 303 |
| 1715034600 | 50.3333 | 0.64 | 1.29 | 49.97 | 50.3333 | 49.97 | 232 |
| 1714775400 | 49.6926 | 0.83 | 1.71 | 49.77 | 49.7799 | 49.6926 | 298 |
| 1714689000 | 48.8586 | 0.53 | 1.10 | 48.89 | 48.9516 | 48.74 | 582 |
| 1714602600 | 48.3265 | -0.36 | -0.74 | 48.38 | 48.49 | 48.25 | 10378 |
| 1714516200 | 48.6855 | -0.74 | -1.50 | 49.44 | 49.44 | 48.6855 | 32 |
| 1714429800 | 49.4279 | -0.03 | -0.06 | 49.4279 | 49.4279 | 49.4279 | 83 |
| 1714170600 | 49.4591 | 0.92 | 1.89 | 49.4591 | 49.4591 | 49.4591 | 2 |
| 1714084200 | 48.5417 | -0.37 | -0.75 | 48.5417 | 48.5417 | 48.5417 | 0 |
| 1713997800 | 48.909 | 0.02 | 0.05 | 49.225 | 49.225 | 48.909 | 3 |
| 1713911400 | 48.8869 | 0.72 | 1.49 | 48.485 | 48.89 | 48.485 | 621 |
| 1713825000 | 48.1699 | 0.41 | 0.87 | 47.98 | 48.1699 | 47.98 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
